Terns Pharmaceuticals Inc (TERN) Historical Stock Data

27.13 ↓0.36 (-1.31%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TERN is up 2.35% a day on average. There have been 19 days where Terns Pharmaceuticals Inc closed green and 11 days where TERN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	27.22	27.13	↓$0.09 (-0.33%)	26.53	28.17	3.62M
2025-12-03	25.92	27.49	↑$1.57 (6.06%)	25.75	27.88	3.75M
2025-12-02	27.79	25.79	↓$2.00 (-7.20%)	25.67	27.90	2.72M
2025-12-01	27.90	27.53	↓$0.37 (-1.33%)	26.87	28.15	2.66M
2025-11-28	28.99	28.11	↓$0.88 (-3.04%)	28.11	29.00	1.03M
2025-11-26	29.51	28.75	↓$0.76 (-2.58%)	28.27	29.51	1.95M
2025-11-25	28.80	29.35	↑$0.54 (1.89%)	27.41	29.38	4.34M
2025-11-24	27.00	28.04	↑$1.04 (3.85%)	26.13	28.27	3.44M
2025-11-21	25.99	26.32	↑$0.33 (1.25%)	25.31	26.51	2.49M
2025-11-20	27.20	26.11	↓$1.09 (-4.01%)	26.02	28.49	3.40M
2025-11-19	27.48	27.12	↓$0.36 (-1.31%)	26.44	28.25	4.20M
2025-11-18	25.27	27.56	↑$2.29 (9.06%)	25.11	27.58	5.33M
2025-11-17	22.63	25.56	↑$2.93 (12.95%)	22.63	26.12	8.27M
2025-11-14	20.51	22.56	↑$2.05 (10.00%)	20.30	23.31	3.93M
2025-11-13	20.48	20.73	↑$0.25 (1.22%)	20.24	21.48	2.62M
2025-11-12	20.63	20.30	↓$0.33 (-1.60%)	19.90	21.12	2.54M
2025-11-11	18.80	20.58	↑$1.78 (9.47%)	18.75	21.03	3.01M
2025-11-10	18.72	19.12	↑$0.40 (2.14%)	18.30	19.98	3.37M
2025-11-07	18.00	18.47	↑$0.47 (2.61%)	17.39	18.50	2.57M
2025-11-06	17.81	18.25	↑$0.44 (2.47%)	17.39	18.41	2.75M
2025-11-05	17.16	18.19	↑$1.04 (6.03%)	16.83	18.60	4.37M
2025-11-04	15.50	17.43	↑$1.93 (12.45%)	15.50	18.75	14.16M
2025-11-03	14.05	14.03	↓$0.02 (-0.14%)	12.77	16.27	33.88M
2025-10-31	8.08	8.26	↑$0.18 (2.23%)	8.06	8.35	1.03M
2025-10-30	7.91	8.16	↑$0.25 (3.16%)	7.87	8.59	2.07M
2025-10-29	8.58	8.02	↓$0.56 (-6.53%)	7.88	8.58	3.11M
2025-10-28	8.03	8.59	↑$0.56 (6.97%)	7.78	8.87	2.09M
2025-10-27	7.85	8.06	↑$0.21 (2.68%)	7.65	8.17	1.60M
2025-10-24	7.41	7.77	↑$0.36 (4.86%)	7.12	7.86	1.84M
2025-10-23	7.72	7.50	↓$0.22 (-2.85%)	7.47	8.77	2.04M